Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.480 | 6.518 | 6.426 | 6.453 | 73,086 | -0.05(-0.84%) |
May 27, 2004 | 6.606 | 6.633 | 6.453 | 6.507 | 81,350 | -0.26(-3.86%) |
May 26, 2004 | 6.840 | 6.861 | 6.698 | 6.769 | 184,920 | -0.07(-1.03%) |
May 25, 2004 | 6.589 | 6.840 | 6.529 | 6.840 | 125,422 | +0.25(+3.80%) |
May 24, 2004 | 6.399 | 6.589 | 6.399 | 6.589 | 102,284 | +0.25(+3.86%) |
May 21, 2004 | 6.360 | 6.453 | 6.295 | 6.344 | 152,600 | +0.04(+0.60%) |
May 20, 2004 | 6.301 | 6.426 | 6.208 | 6.306 | 102,468 | +0.01(+0.09%) |
May 19, 2004 | 6.154 | 6.317 | 6.154 | 6.301 | 108,895 | +0.15(+2.39%) |
May 18, 2004 | 6.115 | 6.197 | 6.099 | 6.154 | 56,743 | +0.07(+1.07%) |
May 17, 2004 | 6.208 | 6.213 | 6.077 | 6.088 | 93,470 | -0.15(-2.36%) |
May 14, 2004 | 6.208 | 6.311 | 6.072 | 6.235 | 93,102 | +0.03(+0.44%) |
May 13, 2004 | 6.192 | 6.290 | 6.077 | 6.208 | 87,593 | +0.02(+0.26%) |
May 12, 2004 | 6.154 | 6.208 | 5.996 | 6.192 | 128,360 | +0.01(+0.09%) |
May 11, 2004 | 6.159 | 6.284 | 6.072 | 6.186 | 89,062 | +0.08(+1.34%) |
May 10, 2004 | 6.121 | 6.290 | 6.017 | 6.105 | 187,123 | +0.03(+0.54%) |
May 07, 2004 | 6.360 | 6.360 | 5.990 | 6.072 | 109,630 | -0.30(-4.70%) |
May 06, 2004 | 6.328 | 6.480 | 6.099 | 6.371 | 199,060 | +0.00(+0.00%) |
May 05, 2004 | 6.126 | 6.393 | 6.099 | 6.371 | 223,299 | +0.36(+5.98%) |
May 04, 2004 | 5.957 | 6.154 | 5.881 | 6.012 | 158,293 | +0.07(+1.19%) |
May 03, 2004 | 5.859 | 5.947 | 5.691 | 5.941 | 219,260 | +0.00(+0.00%) |
Apr 30, 2004 | 5.979 | 6.105 | 5.936 | 5.941 | 127,442 | -0.04(-0.64%) |
Apr 29, 2004 | 5.990 | 6.208 | 5.936 | 5.979 | 154,804 | -0.03(-0.54%) |
Apr 28, 2004 | 6.246 | 6.322 | 5.996 | 6.012 | 148,009 | -0.28(-4.42%) |
Apr 27, 2004 | 6.290 | 6.442 | 6.262 | 6.290 | 132,584 | -0.05(-0.86%) |
Apr 26, 2004 | 6.273 | 6.497 | 6.262 | 6.344 | 156,640 | -0.11(-1.69%) |
Apr 23, 2004 | 6.567 | 6.578 | 6.371 | 6.453 | 153,335 | -0.13(-1.90%) |
Apr 22, 2004 | 6.448 | 6.660 | 6.317 | 6.578 | 187,123 | +0.04(+0.67%) |
Apr 21, 2004 | 6.480 | 6.622 | 6.175 | 6.535 | 332,195 | -0.03(-0.41%) |
Apr 20, 2004 | 7.215 | 7.297 | 6.290 | 6.562 | 355,149 | -0.75(-10.21%) |
Apr 19, 2004 | 7.297 | 7.368 | 7.188 | 7.308 | 86,675 | -0.10(-1.32%) |
Apr 16, 2004 | 7.379 | 7.482 | 7.303 | 7.406 | 77,861 | +0.05(+0.74%) |
Apr 15, 2004 | 7.232 | 7.433 | 7.232 | 7.352 | 74,739 | +0.07(+0.90%) |
Apr 14, 2004 | 7.352 | 7.411 | 7.215 | 7.286 | 127,442 | -0.04(-0.52%) |
Apr 13, 2004 | 7.488 | 7.537 | 7.254 | 7.324 | 91,633 | -0.16(-2.18%) |
Apr 12, 2004 | 7.384 | 7.537 | 7.379 | 7.488 | 88,512 | +0.16(+2.15%) |
Apr 08, 2004 | 7.591 | 7.591 | 7.324 | 7.330 | 106,324 | -0.27(-3.51%) |
Apr 07, 2004 | 7.526 | 7.597 | 7.352 | 7.597 | 80,982 | +0.10(+1.38%) |
Apr 06, 2004 | 7.422 | 7.558 | 7.384 | 7.493 | 80,432 | -0.01(-0.07%) |
Apr 05, 2004 | 7.384 | 7.569 | 7.352 | 7.499 | 92,184 | +0.09(+1.25%) |
Apr 02, 2004 | 7.346 | 7.460 | 7.297 | 7.406 | 87,777 | +0.06(+0.82%) |
Apr 01, 2004 | 7.303 | 7.357 | 7.134 | 7.346 | 116,791 | -0.01(-0.15%) |
Mar 31, 2004 | 7.226 | 7.357 | 6.943 | 7.357 | 198,692 | +0.13(+1.81%) |
Mar 30, 2004 | 7.177 | 7.286 | 7.090 | 7.226 | 77,677 | -0.03(-0.45%) |
Mar 29, 2004 | 6.943 | 7.259 | 6.916 | 7.259 | 121,382 | +0.27(+3.90%) |
Mar 26, 2004 | 7.025 | 7.161 | 6.959 | 6.987 | 91,082 | +0.01(+0.08%) |
Mar 25, 2004 | 7.025 | 7.172 | 6.970 | 6.981 | 87,410 | -0.02(-0.23%) |
Mar 24, 2004 | 6.998 | 7.074 | 6.921 | 6.998 | 109,079 | +0.01(+0.08%) |
Mar 23, 2004 | 7.030 | 7.068 | 6.959 | 6.992 | 125,606 | +0.02(+0.23%) |
Mar 22, 2004 | 7.106 | 7.106 | 6.943 | 6.976 | 121,566 | -0.15(-2.06%) |
Mar 19, 2004 | 7.264 | 7.379 | 7.052 | 7.123 | 126,340 | -0.14(-1.95%) |
Mar 18, 2004 | 7.406 | 7.406 | 7.237 | 7.264 | 58,763 | -0.14(-1.91%) |
Mar 17, 2004 | 7.297 | 7.477 | 7.243 | 7.406 | 97,326 | +0.19(+2.64%) |
Mar 16, 2004 | 7.205 | 7.439 | 7.134 | 7.215 | 146,540 | +0.05(+0.68%) |
Mar 15, 2004 | 7.215 | 7.439 | 7.134 | 7.166 | 159,211 | -0.29(-3.94%) |
Mar 12, 2004 | 7.052 | 7.460 | 7.052 | 7.460 | 153,702 | +0.31(+4.34%) |
Mar 11, 2004 | 7.352 | 7.509 | 7.134 | 7.150 | 160,864 | -0.20(-2.74%) |
Mar 10, 2004 | 7.401 | 7.580 | 7.330 | 7.352 | 134,604 | +0.01(+0.07%) |
Mar 09, 2004 | 7.406 | 7.482 | 7.232 | 7.346 | 107,242 | -0.02(-0.22%) |
Mar 08, 2004 | 7.243 | 7.488 | 7.243 | 7.362 | 106,875 | +0.15(+2.04%) |
Mar 05, 2004 | 7.161 | 7.313 | 7.096 | 7.215 | 74,004 | +0.03(+0.45%) |
Mar 04, 2004 | 7.177 | 7.188 | 6.992 | 7.183 | 69,781 | +0.02(+0.23%) |
Mar 03, 2004 | 7.172 | 7.183 | 6.889 | 7.166 | 184,920 | +0.05(+0.69%) |
Mar 02, 2004 | 7.324 | 7.324 | 7.085 | 7.117 | 107,059 | -0.21(-2.83%) |